Daré Bioscience (DARE) Price: 0.8428

Daré Bioscience, Inc. (DARE)

0.8428 -0.01 (-0.96%) USD | NASDAQ | Oct 02, 16:00

0.8353 -0.01 (-0.89%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2014. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	0.869	0.8775	0.8224	0.8428	148399.0
Oct 01, 2026	0.86	0.8701	0.83	0.851	135127.0
Sep 30, 2026	0.80	0.88	0.7683	0.8533	278067.0
Sep 29, 2026	0.7869	0.8671	0.7356	0.815	644391.0
Sep 28, 2026	0.79	0.816	0.7012	0.75	698467.0
Sep 25, 2026	0.77	0.7895	0.7458	0.7755	119244.0
Sep 24, 2026	0.8023	0.8456	0.7117	0.7405	469509.0
Sep 23, 2026	0.85	0.8699	0.80	0.8074	100039.0
Sep 22, 2026	0.81	0.88	0.8099	0.85	245720.0
Sep 21, 2026	0.82	0.8399	0.796	0.81	279933.0
Sep 18, 2026	0.7925	0.81	0.7655	0.7843	229162.0
Sep 17, 2026	0.7445	0.7759	0.7445	0.7478	153927.0
Sep 16, 2026	0.732	0.7593	0.724	0.7255	135502.0
Sep 15, 2026	0.7413	0.7713	0.72	0.7301	109230.0
Sep 14, 2026	0.7064	0.75	0.691	0.7363	426368.0
Sep 11, 2026	0.717	0.7233	0.705	0.706	93715.00
Sep 10, 2026	0.70	0.7247	0.70	0.7051	103438.0
Sep 09, 2026	0.729	0.7299	0.691	0.7166	175316.0
Sep 08, 2026	0.7299	0.737	0.701	0.713	191705.0
Sep 04, 2026	0.70	0.7573	0.70	0.721	437483.0
Sep 03, 2026	0.7512	0.779	0.69	0.7131	450295.0
Sep 02, 2026	0.78	0.797	0.74	0.74	249083.0
Sep 01, 2026	0.744	0.797	0.7301	0.7702	462689.0
Aug 31, 2026	0.76	0.82	0.7302	0.761	640456.0
Aug 28, 2026	0.758	0.758	0.72	0.735	356184.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks